Indicators

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.604	6.704	6.517	6.704	25,074,698	+0.09(+1.32%)
Nov 26, 2008	6.542	6.642	6.462	6.617	50,581,152	+0.03(+0.44%)
Nov 25, 2008	6.629	6.679	6.437	6.588	57,216,856	+0.15(+2.40%)
Nov 24, 2008	6.667	6.667	6.350	6.433	72,254,512	-0.03(-0.39%)
Nov 21, 2008	6.262	6.475	6.050	6.458	98,368,288	+0.43(+7.20%)
Nov 20, 2008	6.779	6.838	5.979	6.025	97,873,344	-0.85(-12.42%)
Nov 19, 2008	7.030	7.171	6.842	6.879	56,065,692	-0.19(-2.71%)
Nov 18, 2008	6.779	7.071	6.671	7.071	64,103,888	+0.32(+4.69%)
Nov 17, 2008	6.688	7.067	6.658	6.754	64,118,520	-0.03(-0.37%)
Nov 14, 2008	6.863	7.009	6.754	6.779	52,065,560	-0.18(-2.52%)
Nov 13, 2008	6.975	7.080	6.629	6.954	85,507,952	+0.04(+0.60%)
Nov 12, 2008	7.167	7.171	6.879	6.913	62,961,776	-0.31(-4.33%)
Nov 11, 2008	7.405	7.484	7.138	7.225	47,891,508	-0.20(-2.75%)
Nov 10, 2008	7.638	7.672	7.338	7.430	38,800,372	-0.07(-0.89%)
Nov 07, 2008	7.421	7.592	7.421	7.496	33,268,006	+0.14(+1.87%)
Nov 06, 2008	7.655	7.657	7.284	7.359	58,888,852	-0.25(-3.23%)
Nov 05, 2008	7.872	7.997	7.588	7.605	46,775,680	-0.35(-4.45%)
Nov 04, 2008	8.097	8.168	7.922	7.959	43,227,348	-0.02(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.